See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.37▲ 2.29%
← BYAN.JK stock page

Bayan Resources Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0737,500.0039,700.0037,000.0038,100.003,132.09439,000
2022-02-0435,500.0037,500.0035,500.0037,325.003,068.38516,000
2022-02-0336,300.0036,300.0035,350.0035,500.002,918.35185,000
2022-02-0236,800.0036,800.0035,225.0036,300.002,984.12246,000
2022-01-3135,450.0037,000.0035,325.0036,800.003,025.22497,000
2022-01-2837,900.0039,000.0036,050.0036,675.003,014.951,201,000
2022-01-2736,750.0039,000.0036,750.0037,900.003,115.65569,000
2022-01-2636,925.0037,175.0036,500.0036,750.003,021.111,141,000
2022-01-2536,750.0037,200.0036,000.0036,925.003,035.50914,000
2022-01-2435,425.0036,800.0035,000.0036,750.003,021.111,067,000
2022-01-2134,500.0035,500.0033,250.0035,425.002,912.19981,000
2022-01-2032,875.0035,000.0032,500.0034,725.002,854.641,137,000
2022-01-1932,150.0033,000.0032,000.0032,875.002,702.56991,000
2022-01-1831,925.0033,500.0031,750.0032,150.002,642.96519,000
2022-01-1730,475.0033,750.0030,450.0032,000.002,630.631,023,000
2022-01-1429,500.0030,500.0028,900.0030,475.002,505.261,187,000
2022-01-1328,650.0029,500.0027,100.0029,500.002,425.11604,000
2022-01-1227,350.0030,375.0027,075.0028,650.002,355.231,251,000
2022-01-1126,275.0027,350.0026,150.0027,350.002,248.36497,000
2022-01-1026,050.0026,700.0026,050.0026,250.002,157.94930,000
2022-01-0726,500.0026,600.0026,200.0026,250.002,157.941,586,000
2022-01-0626,400.0026,975.0026,225.0026,300.002,162.05782,000
2022-01-0526,500.0026,525.0026,250.0026,425.002,172.32632,000
2022-01-0426,200.0026,500.0025,800.0026,500.002,178.491,092,000
2022-01-0326,750.0026,750.0026,200.0026,200.002,153.83944,000
2021-12-3026,500.0027,000.0026,300.0027,000.002,219.59829,000
2021-12-2926,600.0026,750.0026,350.0026,500.002,178.49337,000
2021-12-2826,900.0026,900.0026,000.0026,500.002,178.49294,000
2021-12-2726,900.0027,000.0026,900.0026,900.002,211.37180,000
2021-12-2426,575.0026,900.0026,475.0026,900.002,211.37494,000
2021-12-2326,600.0027,000.0025,950.0026,575.002,184.65133,000
2021-12-2226,700.0027,000.0026,500.0027,000.002,219.59322,000
2021-12-2127,000.0027,000.0026,375.0026,700.002,194.93313,000
2021-12-2027,025.0027,400.0026,650.0027,000.002,219.59794,000
2021-12-1726,025.0027,000.0026,025.0027,000.002,219.59839,000
2021-12-1626,400.0026,425.0026,000.0026,000.002,137.38260,000
2021-12-1526,575.0026,575.0026,375.0026,400.002,170.27520,000
2021-12-1426,525.0026,700.0026,200.0026,550.002,182.60622,000
2021-12-1326,500.0026,625.0026,400.0026,525.002,180.54607,000
2021-12-1025,900.0026,500.0025,850.0026,500.002,178.49604,000
2021-12-0926,200.0026,500.0025,875.0025,900.002,129.16441,000
2021-12-0825,975.0026,500.0025,875.0026,200.002,153.831,233,000
2021-12-0726,800.0027,225.0025,975.0025,975.002,135.33864,000
2021-12-0627,200.0028,250.0026,500.0026,550.002,182.60719,000
2021-12-0327,475.0027,500.0026,825.0027,200.002,236.031,079,000
2021-12-0227,500.0028,000.0026,600.0027,675.002,275.08811,000
2021-12-0127,650.0027,675.0025,775.0027,650.002,273.03927,000
2021-11-3026,350.0028,900.0026,175.0027,650.002,273.03781,000
2021-11-2926,250.0027,000.0025,800.0026,350.002,166.16862,000
2021-11-2626,350.0026,400.0025,775.0026,250.002,157.94973,000
2021-11-2526,400.0026,400.0026,150.0026,350.002,166.16238,000
2021-11-2426,000.0026,950.0025,900.0026,200.002,153.83537,000
2021-11-2326,000.0026,025.0025,900.0026,000.002,137.38717,000
2021-11-2225,900.0026,025.0025,800.0026,000.002,137.38841,000
2021-11-1925,900.0026,000.0025,800.0026,000.002,137.38306,000
2021-11-1826,000.0026,000.0025,800.0025,900.002,129.16641,000
2021-11-1726,000.0026,250.0025,950.0026,000.002,137.38798,000
2021-11-1625,800.0026,000.0025,800.0025,975.002,135.33791,000
2021-11-1526,475.0026,475.0025,500.0025,925.002,131.22560,000
2021-11-1225,975.0026,025.0025,425.0026,000.002,137.38688,000
← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-22267.2850 IDR
2025-07-07194.8400 IDR
2024-12-18144.9000 IDR
2024-07-08146.3850 IDR
2023-12-18232.7400 IDR
2023-05-09354.1680 IDR
2022-12-20468.2400 IDR
2022-05-304,363.2000 IDR
2021-05-311,286.2800 IDR
2020-09-04295.0800 IDR
2019-06-281,270.5300 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.